Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 58.19 | 58.85 | 57.25 | 58.82 | 1,704,271 | +0.49(+0.84%) |
Jan 30, 2017 | 57.72 | 58.34 | 57.42 | 58.33 | 922,523 | +0.14(+0.24%) |
Jan 27, 2017 | 58.06 | 58.68 | 57.94 | 58.20 | 909,724 | -0.26(-0.45%) |
Jan 26, 2017 | 58.07 | 58.67 | 58.00 | 58.46 | 1,326,345 | +0.45(+0.78%) |
Jan 25, 2017 | 56.90 | 58.08 | 56.90 | 58.01 | 1,285,096 | +1.32(+2.33%) |
Jan 24, 2017 | 55.85 | 56.70 | 55.82 | 56.69 | 1,186,592 | +0.83(+1.49%) |
Jan 23, 2017 | 55.21 | 55.94 | 54.92 | 55.85 | 956,271 | +0.37(+0.67%) |
Jan 20, 2017 | 56.37 | 56.37 | 55.27 | 55.48 | 702,363 | -0.60(-1.07%) |
Jan 19, 2017 | 55.49 | 56.42 | 55.25 | 56.08 | 1,225,879 | +0.60(+1.08%) |
Jan 18, 2017 | 54.28 | 55.72 | 54.08 | 55.48 | 1,134,495 | +1.13(+2.07%) |
Jan 17, 2017 | 56.74 | 56.74 | 54.35 | 54.36 | 1,945,432 | -2.57(-4.51%) |
Jan 13, 2017 | 56.92 | 56.92 | 56.92 | 0 | +0.20(+0.35%) | |
Jan 12, 2017 | 57.77 | 57.77 | 56.31 | 56.73 | 803,176 | -0.96(-1.66%) |
Jan 11, 2017 | 57.69 | 57.82 | 57.18 | 57.69 | 691,563 | +0.18(+0.31%) |
Jan 10, 2017 | 57.71 | 57.81 | 57.38 | 57.51 | 571,782 | +0.05(+0.09%) |
Jan 09, 2017 | 58.42 | 58.46 | 57.44 | 57.46 | 1,254,816 | -1.10(-1.87%) |
Jan 06, 2017 | 58.56 | 58.89 | 58.25 | 58.56 | 868,680 | -0.25(-0.43%) |
Jan 05, 2017 | 58.63 | 59.68 | 58.42 | 58.81 | 1,157,579 | +0.37(+0.64%) |
Jan 04, 2017 | 57.76 | 58.88 | 57.60 | 58.44 | 1,354,642 | +0.86(+1.50%) |
Jan 03, 2017 | 57.72 | 57.72 | 56.94 | 57.58 | 928,067 | +0.42(+0.74%) |
Dec 30, 2016 | 57.16 | 57.16 | 57.16 | 0 | -0.25(-0.44%) | |
Dec 29, 2016 | 57.48 | 57.94 | 57.27 | 57.41 | 313,085 | -0.03(-0.05%) |
Dec 28, 2016 | 58.25 | 58.30 | 57.37 | 57.44 | 335,770 | -0.85(-1.46%) |
Dec 27, 2016 | 58.06 | 58.38 | 57.74 | 58.29 | 383,023 | +0.35(+0.61%) |
Dec 23, 2016 | 57.94 | 57.94 | 57.94 | 0 | +0.43(+0.75%) | |
Dec 22, 2016 | 57.74 | 57.76 | 57.12 | 57.51 | 759,497 | -0.07(-0.12%) |
Dec 21, 2016 | 57.56 | 57.85 | 56.00 | 57.58 | 1,006,796 | -0.42(-0.73%) |
Dec 20, 2016 | 58.24 | 58.37 | 57.76 | 58.00 | 590,807 | -0.16(-0.27%) |
Dec 19, 2016 | 57.63 | 58.58 | 57.63 | 58.16 | 761,412 | +0.70(+1.21%) |
Dec 16, 2016 | 57.78 | 58.18 | 57.25 | 57.46 | 2,418,175 | -0.41(-0.71%) |
Dec 15, 2016 | 57.35 | 58.26 | 57.02 | 57.87 | 1,092,003 | +0.54(+0.94%) |
Dec 14, 2016 | 57.58 | 58.46 | 57.19 | 57.33 | 2,403,352 | -0.45(-0.78%) |
Dec 13, 2016 | 58.67 | 59.25 | 57.71 | 57.78 | 1,455,716 | -1.19(-2.02%) |
Dec 12, 2016 | 58.85 | 59.31 | 58.19 | 58.98 | 2,220,380 | -0.69(-1.16%) |
Dec 09, 2016 | 58.73 | 59.68 | 58.73 | 59.67 | 1,546,031 | -0.23(-0.39%) |
Dec 08, 2016 | 59.29 | 60.19 | 59.27 | 59.91 | 1,642,668 | +0.64(+1.07%) |
Dec 07, 2016 | 58.62 | 59.29 | 58.49 | 59.27 | 1,010,174 | +0.65(+1.10%) |
Dec 06, 2016 | 57.73 | 58.72 | 57.65 | 58.62 | 1,220,897 | +0.57(+0.98%) |
Dec 05, 2016 | 57.83 | 58.07 | 57.58 | 58.06 | 1,177,170 | +0.63(+1.09%) |
Dec 02, 2016 | 57.20 | 57.56 | 56.86 | 57.43 | 1,166,279 | +0.25(+0.44%) |
Dec 01, 2016 | 56.87 | 57.56 | 56.71 | 57.18 | 1,131,226 | +0.22(+0.38%) |
Nov 30, 2016 | 57.52 | 57.59 | 56.77 | 56.96 | 1,049,487 | -0.37(-0.65%) |
Nov 29, 2016 | 57.59 | 58.01 | 57.29 | 57.33 | 1,023,596 | -0.38(-0.66%) |
Nov 28, 2016 | 57.21 | 57.89 | 57.06 | 57.72 | 1,497,638 | +0.31(+0.55%) |
Nov 25, 2016 | 57.07 | 57.50 | 56.73 | 57.40 | 468,520 | +0.57(+1.00%) |
Nov 23, 2016 | 56.84 | 56.84 | 56.84 | 0 | +0.60(+1.06%) | |
Nov 22, 2016 | 54.84 | 56.30 | 54.64 | 56.24 | 1,569,978 | +1.56(+2.86%) |
Nov 21, 2016 | 54.36 | 54.88 | 54.11 | 54.67 | 943,199 | +0.39(+0.72%) |
Nov 18, 2016 | 54.68 | 54.75 | 54.13 | 54.28 | 748,871 | -0.46(-0.84%) |
Nov 17, 2016 | 54.38 | 55.05 | 54.26 | 54.74 | 1,193,909 | +0.34(+0.63%) |
Nov 16, 2016 | 54.66 | 54.78 | 54.37 | 54.40 | 1,029,512 | -0.25(-0.47%) |
Nov 15, 2016 | 54.66 | 54.80 | 53.58 | 54.65 | 1,681,579 | +0.16(+0.29%) |
Nov 14, 2016 | 53.83 | 54.65 | 53.83 | 54.50 | 1,489,093 | +0.69(+1.29%) |
Nov 11, 2016 | 53.31 | 53.92 | 53.30 | 53.80 | 1,499,754 | +0.51(+0.95%) |
Nov 10, 2016 | 53.68 | 54.10 | 52.85 | 53.30 | 2,311,368 | -0.08(-0.15%) |
Nov 09, 2016 | 52.34 | 53.94 | 52.22 | 53.37 | 2,730,801 | +0.95(+1.81%) |
Nov 08, 2016 | 52.30 | 52.79 | 51.79 | 52.42 | 1,652,171 | -0.14(-0.26%) |
Nov 07, 2016 | 52.81 | 53.25 | 52.42 | 52.56 | 1,615,930 | +0.34(+0.66%) |
Nov 04, 2016 | 52.39 | 52.73 | 52.11 | 52.22 | 1,665,722 | -0.33(-0.63%) |
Nov 03, 2016 | 52.46 | 52.98 | 52.32 | 52.55 | 1,796,697 | +0.23(+0.45%) |
Nov 02, 2016 | 53.16 | 53.66 | 52.25 | 52.32 | 2,504,560 | -0.48(-0.91%) |